Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2022	+0.70 / +1.01%	68.80	70.20	68.30	69.70	69.51	56.80	629,700
8/4/2022	-0.80 / -1.15%	70.00	70.20	68.60	69.00	69.31	56.23	593,900
8/3/2022	+1.40 / +2.05%	68.20	70.50	68.20	69.80	69.54	56.88	1,262,000
8/2/2022	+0.40 / +0.59%	68.20	69.10	67.00	68.40	68.08	55.74	922,600
8/1/2022	+1.10 / +1.64%	67.50	68.30	67.20	68.00	67.70	55.41	542,800
7/29/2022	-0.70 / -1.04%	68.10	68.10	66.70	66.90	67.35	54.52	416,500
7/28/2022	+2.20 / +3.36%	66.60	69.00	65.80	67.60	67.81	55.09	1,156,900
7/27/2022	0.00 / 0.00%	65.20	65.40	64.00	65.40	64.70	53.29	278,600
7/26/2022	-0.60 / -0.91%	66.50	66.50	64.00	65.40	65.31	53.29	426,000
7/25/2022	0.00 / 0.00%	65.90	66.30	65.10	66.00	65.74	53.78	253,500
7/22/2022	-0.50 / -0.75%	66.20	67.80	65.70	66.00	66.46	53.78	475,600
7/21/2022	+1.50 / +2.31%	64.40	67.40	64.40	66.50	66.50	54.19	615,600
7/20/2022	-1.10 / -1.66%	66.50	67.10	65.00	65.00	66.13	52.97	431,400
7/19/2022	+2.50 / +3.93%	63.60	66.60	63.60	66.10	64.97	53.86	631,200
7/18/2022	-0.40 / -0.63%	63.80	64.90	63.20	63.60	63.92	51.83	354,400
7/15/2022	0.00 / 0.00%	63.60	64.30	62.50	64.00	63.39	52.15	421,200
7/14/2022	-1.50 / -2.29%	63.00	64.00	62.00	64.00	63.00	52.15	848,300
7/13/2022	-0.80 / -1.21%	66.30	66.50	64.60	65.50	65.51	53.37	330,400
7/12/2022	+3.50 / +5.57%	62.60	66.60	62.10	66.30	65.56	54.03	519,100
7/11/2022	-0.90 / -1.41%	63.50	63.50	61.50	62.80	62.49	51.17	278,800
7/8/2022	+2.00 / +3.24%	61.90	63.80	61.90	63.70	63.02	51.91	220,000
7/7/2022	+0.30 / +0.49%	61.00	61.90	60.50	61.70	61.29	50.28	180,000
7/6/2022	-0.20 / -0.32%	61.00	62.50	60.40	61.40	61.43	50.03	444,300
7/5/2022	-0.40 / -0.65%	62.30	63.40	61.60	61.60	62.26	50.20	315,100
7/4/2022	-2.80 / -4.32%	64.90	66.00	62.00	62.00	63.22	50.52	350,500
7/1/2022	-0.20 / -0.31%	65.00	65.50	61.50	64.80	63.24	52.80	547,400
6/30/2022	-4.80 / -6.88%	69.00	69.50	65.00	65.00	66.69	52.97	894,900
6/29/2022	-0.20 / -0.29%	69.30	69.80	67.80	69.80	68.90	56.88	376,500
6/28/2022	+1.30 / +1.89%	69.00	70.00	67.90	70.00	69.00	57.04	315,800
6/27/2022	+3.80 / +5.86%	64.80	68.70	64.80	68.70	67.11	55.98	721,100

<<Previous 30 days Next 30 days>>

PHR News

29/04	PHR: Record date for AGM 2025
24/04	PHR: BOD resolution on holding AGM 2025
11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025

More News

Related Companies

	Volume	Price	Change
AAA	3,740,800	8.00	-1.96%
ABS	195,400	3.76	-2.08%
APC	0	8.10	0.00%
APH	298,600	6.83	-2.43%
APP	8,800	5.60	-1.75%
BMP	189,300	152.60	1.80%
BRC	10,600	12.75	-1.16%
BRR	2,600	18.10	-1.09%
CSV	1,082,800	32.80	-3.67%